Dark

TSM20261218P145
TSM Dec 18 2026 145.00 Put (TSM261218P00145000)
option OPRA

EOD

Sep 14, 2026

0.0600-25.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1500	0.1500	0.0600	0.0600	-25.000%	3	258	0.000%
2026-09-11	0.1600	0.1600	0.0600	0.0800	+100.000%	9	258	-25.000%
2026-09-10	0.1400	0.1400	0.0400	0.0400	-66.667%	2	258	+50.000%
2026-09-09	0.1200	0.1200	0.1200	0.1200	+33.333%	1	257	-50.000%
2026-09-08	0.1700	0.1700	0.0400	0.0900	-57.143%	21	256	-33.333%
2026-09-04	0.2100	0.2100	0.2100	0.2100	+110.000%	1	253	-71.429%
2026-09-03	0.1600	0.1600	0.0500	0.1000	-47.368%	5	253	-40.000%
2026-09-02	0.1900	0.1900	0.1900	0.1900	+5.556%	1	253	-68.421%
2026-09-01	0.1900	0.1900	0.1800	0.1800	-10.000%	2	253	-66.667%
2026-08-31	0.2000	0.2000	0.2000	0.2000	+53.846%	1	252	-70.000%
2026-08-28	0.2500	0.2500	0.1300	0.1300	+85.714%	2	252	-53.846%
2026-08-27	0.1600	0.1700	0.0400	0.0700	-12.500%	22	253	-14.286%
2026-08-26	0.2300	0.2300	0.0800	0.0800	-50.000%	25	258	-25.000%
2026-08-25	0.1800	0.1800	0.1600	0.1600	+77.778%	2	247	-62.500%
2026-08-24	0.1700	0.1700	0.0900	0.0900	-25.000%	2	246	-33.333%
2026-08-21	0.1900	0.1900	0.1200	0.1200	+20.000%	4	247	-50.000%
2026-08-20	0.1800	0.1900	0.1000	0.1000	-37.500%	4	248	-40.000%
2026-08-19	0.1900	0.1900	0.1600	0.1600	+45.455%	4	248	-62.500%
2026-08-18	0.1900	0.2000	0.1100	0.1100	0.000%	6	247	-45.455%
2026-08-17	0.1800	0.1800	0.1100	0.1100	-42.105%	2	247	-45.455%
2026-08-14	0.1900	0.2100	0.1000	0.1900	+58.333%	41	248	-68.421%
2026-08-13	0.1900	0.2000	0.1200	0.1200	-14.286%	24	255	-50.000%
2026-08-12	0.1800	0.2000	0.1100	0.1400	+55.556%	39	242	-57.143%
2026-08-11	0.2000	0.2000	0.0700	0.0900	-30.769%	58	254	-33.333%
2026-08-10	0.1400	0.2400	0.0900	0.1300	-18.750%	93	255	-53.846%
2026-08-07	0.1600	0.1800	0.1600	0.1600	-42.857%	31	238	-62.500%
2026-08-05	0.2800	0.2800	0.2800	0.2800	+33.333%	1	226	-78.571%
2026-08-04	0.2100	0.2200	0.2100	0.2100	0.000%	7	226	-71.429%
2026-08-03	0.2200	0.2300	0.2100	0.2100	-30.000%	7	231	-71.429%
2026-07-30	0.2900	0.3000	0.2900	0.3000	-50.000%	2	229	-80.000%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-15.493%	1	229	-90.000%
2026-07-09	0.7100	0.7500	0.7100	0.7100	+20.339%	18	230	-91.549%
2026-07-07	0.6900	0.7000	0.5900	0.5900	-31.395%	18	246	-89.831%
2026-07-02	0.8600	0.8600	0.8600	0.8600	+43.333%	10	235	-93.023%
2026-07-01	0.6400	0.7100	0.5900	0.6000	-6.250%	25	235	-90.000%
2026-06-30	0.6400	0.6400	0.6400	0.6400	+25.490%	2	239	-90.625%
2026-06-29	0.4900	0.5300	0.4700	0.5100	-30.137%	25	238	-88.235%
2026-06-25	0.7300	0.7300	0.7300	0.7300	-17.978%	1	229	-91.781%
2026-06-24	0.8900	0.8900	0.8900	0.8900	+36.923%	1	229	-93.258%
2026-06-22	0.6300	0.6600	0.6300	0.6500	+20.370%	22	229	-90.769%
2026-06-16	0.7000	0.7000	0.5000	0.5400	-23.944%	23	244	-88.889%
2026-06-15	0.7600	0.7600	0.6700	0.7100	+18.333%	8	223	-91.549%
2026-06-12	0.7000	0.7000	0.6000	0.6000	-21.053%	8	223	-90.000%
2026-06-09	0.7600	0.7600	0.7600	0.7600	+26.667%	3	223	-92.105%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-36.842%	2	223	-90.000%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-15.179%	1	225	-93.684%
2026-04-17	1.1200	1.1200	1.1200	1.1200	-58.209%	1	226	-94.643%
2026-03-31	2.6800	2.6800	2.6800	2.6800	-1.832%	1	226	-97.761%
2026-02-27	2.7300	2.7300	2.7300	2.7300	-1.444%	7	226	-97.802%
2026-02-09	2.8400	2.8400	2.7700	2.7700	-4.483%	10	219	-97.834%
2026-02-04	2.9000	2.9000	2.9000	2.9000	-3.333%	1	219	-97.931%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+18.110%	4	218	-98.000%
2026-01-15	2.7000	2.8300	2.5400	2.5400	-12.715%	43	218	-97.638%
2026-01-12	2.9100	2.9100	2.9100	2.9100	-13.134%	10	184	-97.938%
2026-01-05	3.3500	3.3500	3.3500	3.3500	+11.667%	1	173	-98.209%
2025-12-30	3.1000	3.1000	3.0000	3.0000	-1.961%	10	173	-98.000%
2025-12-29	3.0600	3.0600	3.0600	3.0600	+0.328%	2	168	-98.039%
2025-12-23	3.0500	3.0500	3.0500	3.0500	+9.712%	17	166	-98.033%
2025-12-19	2.7800	2.7800	2.7800	2.7800	-12.303%	1	166	-97.842%
2025-12-17	3.1700	3.1700	3.1700	3.1700	+3.257%	9	166	-98.107%
2025-12-11	3.0700	3.0700	3.0700	3.0700	-2.540%	1	158	-98.046%
2025-12-03	3.1500	3.1500	3.1500	3.1500	-19.643%	1	158	-98.095%
2025-11-20	3.9200	3.9200	3.9200	3.9200	-13.656%	20	158	-98.469%
2025-11-06	4.5400	4.5400	4.5400	4.5400	+2.022%	1	138	-98.678%
2025-09-16	4.4500	4.4500	4.4500	4.4500	-1.330%	1	138	-98.652%
2025-09-10	4.5100	4.5100	4.5100	4.5100	-9.800%	1	138	-98.670%
2025-09-05	5.0000	5.0000	5.0000	5.0000	-14.530%	1	138	-98.800%
2025-08-22	5.8500	5.8500	5.8500	5.8500	+10.377%	1	138	-98.974%
2025-08-12	5.3000	5.3000	5.3000	5.3000	0.000%	1	138	-98.868%
2025-07-31	5.3000	5.3000	5.3000	5.3000	-14.239%	1	138	-98.868%
2025-07-22	6.1800	6.1800	6.1800	6.1800	-12.340%	1	138	-99.029%
2025-07-15	7.0500	7.0500	7.0500	7.0500	-2.759%	1	139	-99.149%
2025-07-09	7.2500	7.2500	7.2500	7.2500	-9.375%	1	139	-99.172%
2025-07-07	8.0000	8.0000	8.0000	8.0000	+6.667%	1	139	-99.250%
2025-07-02	7.6500	7.6500	7.5000	7.5000	-7.407%	2	139	-99.200%
2025-06-27	8.1500	8.1500	8.1000	8.1000	-2.994%	2	145	-99.259%
2025-06-26	8.4500	8.4500	8.2500	8.3500	-4.023%	12	144	-99.281%
2025-06-25	8.5400	8.7000	8.5400	8.7000	-6.952%	2	140	-99.310%
2025-06-16	9.5500	9.5500	9.2500	9.3500	-1.475%	10	139	-99.358%
2025-06-11	9.4900	9.4900	9.4900	9.4900	-3.850%	1	138	-99.368%
2025-06-10	9.8700	9.8700	9.8700	9.8700	-7.150%	1	138	-99.392%
2025-06-06	10.6000	10.6300	10.6000	10.6300	+1.238%	6	138	-99.436%
2025-06-05	10.5000	10.5000	10.5000	10.5000	-4.805%	1	135	-99.429%
2025-06-04	11.0200	11.0300	11.0200	11.0300	-6.128%	10	141	-99.456%
2025-06-03	11.7500	11.7500	11.7500	11.7500	-3.292%	1	141	-99.489%
2025-05-29	12.2000	12.2000	12.1000	12.1500	-5.814%	12	140	-99.506%
2025-05-19	12.8500	12.9000	12.8500	12.9000	+1.176%	2	141	-99.535%
2025-05-14	12.7500	12.7500	12.7500	12.7500	-23.653%	12	140	-99.529%
2025-05-08	16.7000	16.7000	16.7000	16.7000	-4.571%	5	144	-99.641%
2025-05-06	17.5000	17.5000	17.5000	17.5000	+5.105%	20	149	-99.657%
2025-05-05	16.6500	16.6500	16.6500	16.6500	+1.710%	5	149	-99.640%
2025-05-02	16.0700	16.3700	16.0700	16.3700	-17.030%	4	144	-99.633%
2025-04-30	20.7000	20.7000	19.7300	19.7300	+1.964%	2	146	-99.696%
2025-04-29	19.6000	19.6000	19.3500	19.3500	-8.640%	40	146	-99.690%
2025-04-23	21.1800	21.1800	21.1800	21.1800	-12.298%	1	106	-99.717%
2025-04-22	24.1500	24.1500	24.1500	24.1500	-6.721%	1	105	-99.752%
2025-04-21	25.8900	25.8900	25.8900	25.8900	+6.763%	10	104	-99.768%
2025-04-16	25.4500	25.4500	24.2500	24.2500	+9.729%	16	94	-99.753%
2025-04-15	22.5000	22.5000	22.1000	22.1000	-4.329%	2	78	-99.729%
2025-04-09	30.2500	30.2500	23.1000	23.1000	-18.259%	2	76	-99.740%
2025-04-08	24.3900	28.2600	24.3900	28.2600	+0.929%	3	74	-99.788%
2025-04-07	31.9300	31.9300	28.0000	28.0000	+3.550%	2	75	-99.786%
2025-04-04	26.1000	27.1000	26.1000	27.0400	+26.651%	10	75	-99.778%
2025-04-03	21.3500	21.3500	21.3500	21.3500	+27.387%	2	75	-99.719%
2025-03-26	16.7600	16.7600	16.7600	16.7600	+1.699%	1	77	-99.642%
2025-03-20	16.4000	16.4800	16.4000	16.4800	-10.435%	3	76	-99.636%
2025-03-14	18.4000	18.4000	18.4000	18.4000	-4.762%	2	75	-99.674%
2025-03-13	19.3200	19.3200	19.3200	19.3200	+33.241%	1	73	-99.689%
2025-02-24	14.5000	14.5000	14.5000	14.5000	-11.585%	2	73	-99.586%
2025-01-27	14.6500	16.4000	14.6500	16.4000	+20.147%	3	71	-99.634%
2024-12-03	13.7500	13.7500	13.6500	13.6500	-16.768%	70	70	-99.560%
2024-11-13	16.5500	16.5500	16.4000	16.4000	0.000%	2	1	-99.634%